Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
06/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
05/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
04/05/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
29/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
28/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
24/04/2026 1,200 0 (0%) 1,476,787 1,765.83 0 0 1,200 1,300 1,100
23/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
22/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
21/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
20/04/2026 1,200 0 (0%) 0 0 0 0 1,200 1,300 1,100
17/04/2026 1,300 0 (0%) 3,368,908 4,056.99 0 0 1,300 1,400 1,200
16/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
15/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
14/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
10/04/2026 1,300 0 (0%) 1,158,027 1,492.56 0 0 1,300 1,400 1,200
09/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
08/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
07/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
06/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
03/04/2026 1,300 0 (0%) 819,439 1,029.62 0 0 1,300 1,400 1,200
02/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
01/04/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
31/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
30/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
27/03/2026 1,300 0 (0%) 946,590 1,232.09 0 0 1,300 1,400 1,200
26/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
25/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
24/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
23/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
20/03/2026 1,300 0 (0%) 1,438,495 1,884.27 0 0 1,300 1,400 1,200
19/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
18/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
17/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
16/03/2026 1,300 0 (0%) 0 0 0 0 1,300 1,400 1,200
13/03/2026 1,400 0 (0%) 2,724,011 3,622. 0 0 1,400 1,600 1,200
12/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/03/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/03/2026 1,400 -0.1 (-6.67%) 2,916,900 4,069.54 0 0 1,500 1,700 1,300
05/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
02/03/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/02/2026 1,600 0.1 (6.67%) 2,918,920 4,393.07 0 0 1,500 1,700 1,300
26/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
25/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
24/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
13/02/2026 1,500 0.1 (7.14%) 4,863,986 7,130.91 0 0 1,400 1,600 1,200
12/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
11/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
10/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
09/02/2026 1,400 0 (0%) 0 0 0 0 1,400 1,600 1,200
06/02/2026 1,500 0 (0%) 729,968 1,051.67 0 0 1,500 1,700 1,300
05/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
04/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
03/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
02/02/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
30/01/2026 1,500 0 (0%) 3,092,532 4,562.92 0 0 1,500 1,700 1,300
29/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
28/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
27/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
26/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
23/01/2026 1,500 0 (0%) 1,033,261 1,545.21 0 0 1,500 1,700 1,300
22/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
21/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
20/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
19/01/2026 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
16/01/2026 1,600 0 (0%) 1,819,438 2,756.77 0 0 1,600 1,800 1,400
15/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
13/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/01/2026 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/01/2026 1,600 -0.1 (-5.88%) 2,255,938 3,578.95 0 0 1,700 1,900 1,500
08/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
07/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
06/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
05/01/2026 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
31/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
30/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
29/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
26/12/2025 1,600 -0.1 (-5.88%) 1,368,428 2,298.59 0 0 1,700 1,900 1,500
25/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
24/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
23/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
22/12/2025 1,700 0 (0%) 0 0 0 0 1,700 1,900 1,500
19/12/2025 1,800 0.2 (12.5%) 3,687,987 6,282.12 0 0 1,600 1,800 1,400
18/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
16/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
15/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
12/12/2025 1,500 -0.1 (-6.25%) 2,839,752 4,548.26 0 0 1,600 1,800 1,400
11/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
10/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
09/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
08/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
05/12/2025 1,600 0 (0%) 2,362,479 3,700.16 0 0 1,600 1,800 1,400
04/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
03/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
02/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
01/12/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
28/11/2025 1,700 0.1 (6.25%) 2,035,689 3,230.83 0 0 1,600 1,800 1,400
27/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
26/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
25/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
24/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
21/11/2025 1,600 0 (0%) 2,572,257 4,118.86 0 0 1,600 1,800 1,400
20/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
19/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
18/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
17/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400
14/11/2025 1,700 0.2 (13.33%) 1,720,324 2,797.79 0 0 1,500 1,700 1,300
13/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
12/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
11/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
10/11/2025 1,500 0 (0%) 0 0 0 0 1,500 1,700 1,300
07/11/2025 1,600 0 (0%) 933,221 1,414.74 0 0 1,600 1,800 1,400
06/11/2025 1,600 0 (0%) 0 0 0 0 1,600 1,800 1,400

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
AGM UPDATE: DOANH NGHIỆP ĐANG “HÉ LỘ” ĐIỀU GÌ?| CHỨNG AND CHILL
Liên kết nhanh